Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LAS VEGAS SANDS CORP (LVS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LVS LAS VEGAS SANDS CORP   0.278 0.265 45.45 -0.10
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 0.05 2.08 1.46 0.00 56 85  W   44 LVS 0.00 0.52 0.11 0.00 1 425  W  
LVS 0.19 1.26 0.51 0.00 356 402  W   45 LVS 0.00 0.01 0.01 0.00 70 3488  W  
LVS 0.00 0.01 0.01 0.00 147 658  W   46 LVS 0.48 0.63 0.51 0.00 146 432  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 1.52 1.75 1.68 1.64 26 0  W   44 LVS 0.20 0.24 0.22 0.13 5 156  W  
LVS 1.21 1.37 1.33 1.25 72 3  W   44.5 LVS 0.32 0.36 0.34 0.23 46 110  W  
LVS 0.98 1.03 1.03 0.90 144 199  W   45 LVS 0.50 0.53 0.51 0.39 68 726  W  
LVS 0.70 0.75 0.73 0.62 184 144  W   45.5 LVS 0.72 0.76 0.98 0.61 36 241  W  
LVS 0.48 0.52 0.52 0.41 193 313  W   46 LVS 1.00 1.03 0.99 0.89 127 609  W  
LVS 0.31 0.35 0.33 0.25 748 316  W   46.5 LVS 1.31 1.37 1.30 1.23 72 172  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 0.49 2.04 2.24 2.02 0 27  W   44 LVS 0.43 0.52 0.46 0.28 23 23  W  
LVS 1.46 1.56 0.00 1.66 0 0  W   44.5 LVS 0.60 0.68 0.61 0.41 4 28  W  
LVS 1.17 1.23 1.31 1.33 1 70  W   45 LVS 0.79 0.87 0.81 0.57 11 47  W  
LVS 0.86 0.96 0.94 1.04 45 115  W   45.5 LVS 1.03 2.15 1.07 0.78 26 39  W  
LVS 0.67 0.73 0.69 0.79 41 142  W   46 LVS 1.32 1.41 1.31 1.03 36 47  W  
LVS 0.44 0.54 0.53 0.59 8 40  W   46.5 LVS 1.61 2.63 1.58 1.33 13 13  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 1.88 2.05 2.00 2.49 1 59  S   44 LVS 0.58 0.88 0.58 0.34 36 221  S  
LVS 1.64 1.69 1.69 2.13 42 95  S   44.5 LVS 0.77 0.80 0.81 0.47 20 72  S  
LVS 1.35 1.38 1.40 1.79 22 980  S   45 LVS 0.97 1.00 0.97 0.62 124 2896  S  
LVS 1.09 1.13 1.15 1.49 124 181  S   45.5 LVS 1.21 1.24 1.18 0.81 9 239  S  
LVS 0.86 0.90 0.93 1.22 120 308  S   46 LVS 1.48 1.51 1.45 1.04 116 341  S  
LVS 0.66 0.71 0.73 0.98 9 396  S   46.5 LVS 1.77 3.00 1.76 1.29 4 469  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.04 2.39 3.45 3.06 0 1  W   44 LVS 0.34 1.68 0.73 0.35 1 24  W  
LVS 1.45 2.10 1.97 2.34 0 1  W   45 LVS 0.44 1.27 1.10 0.59 3 113  W  
LVS 1.00 1.76 1.07 1.72 181 30  W   46 LVS 1.36 1.90 1.48 0.95 6 53  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.00 2.89 0.00 3.75 0 0  W   44 LVS 0.82 1.03 0.87 0.31 0 67  W  
LVS 1.30 2.58 1.87 3.00 0 292  W   45 LVS 1.19 1.83 1.15 0.52 14 213  W  
LVS 0.98 1.57 0.91 2.33 1 34  W   46 LVS 1.57 2.00 1.59 0.81 0 43  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.44 2.87 0.00 4.56 0 0  W   44 LVS 0.92 1.28 0.00 0.25 0 0  W  
LVS 1.75 2.31 1.95 3.79 10 0  W   45 LVS 1.31 1.63 0.00 0.41 0 0  W  
LVS 0.95 1.80 1.64 3.08 0 9  W   46 LVS 1.82 2.15 0.00 0.64 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.78 2.82 2.92 6.60 506 1000  S   44 LVS 1.18 1.21 1.17 0.13 9 930  S  
LVS 2.18 2.24 2.22 5.79 95 24714  S   45 LVS 1.58 1.62 1.58 0.21 26 4411  S  
LVS 1.67 1.71 1.70 5.02 232 1237  S   46 LVS 2.08 2.11 2.05 0.33 304 2358  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.